|
Closing price on 1/22/2009
|
|
| Open |
10.30 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
800 |
| Split-adjusted Price |
9.43 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2009
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.48
|
9.43
|
800
|
|
|
1/21/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.43
|
200
|
|
|
1/20/2009
|
0.00 / 0.00%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.52
|
9.43
|
500
|
|
|
1/19/2009
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.43
|
100
|
|
|
1/16/2009
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.26
|
500
|
|
|
1/15/2009
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
9.01
|
800
|
|
|
1/14/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.43
|
100
|
|
|
1/13/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.43
|
0
|
|
|
1/12/2009
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.43
|
500
|
|
|
1/9/2009
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.86
|
9.18
|
500
|
|
|
1/8/2009
|
-0.60 / -5.36%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.63
|
9.09
|
6,300
|
|
|
1/7/2009
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.61
|
1,800
|
|
|
1/6/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.86
|
900
|
|
|
1/5/2009
|
-0.80 / -6.78%
|
11.20
|
12.60
|
11.00
|
11.00
|
11.21
|
9.43
|
2,500
|
|
|
1/2/2009
|
+0.60 / +5.36%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.12
|
200
|
|
|
12/31/2008
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.61
|
800
|
|
|
12/30/2008
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.01
|
700
|
|
|
12/29/2008
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.01
|
400
|
|
|
12/26/2008
|
-0.90 / -7.83%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.66
|
9.09
|
3,800
|
|
|
12/25/2008
|
-0.20 / -1.71%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.33
|
9.86
|
4,000
|
|
|
12/24/2008
|
+0.80 / +7.34%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.04
|
100
|
|
|
12/23/2008
|
-1.10 / -9.17%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.98
|
9.35
|
1,800
|
|
|
12/22/2008
|
+1.00 / +9.09%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.74
|
10.29
|
1,200
|
|
|
12/19/2008
|
-0.70 / -5.98%
|
11.00
|
12.00
|
11.00
|
11.00
|
11.27
|
9.43
|
8,300
|
|
|
12/18/2008
|
-0.80 / -6.40%
|
12.50
|
12.50
|
11.70
|
11.70
|
11.72
|
10.04
|
3,800
|
|
|
12/17/2008
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.55
|
10.72
|
1,100
|
|
|
12/16/2008
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.15
|
1,000
|
|
|
12/15/2008
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.15
|
100
|
|
|
12/12/2008
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.98
|
500
|
|
|
12/11/2008
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.29
|
0
|
|
|